Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.43 | 24.70 | 24.34 | 24.49 | 502,798 | +0.12(+0.48%) |
Sep 28, 2017 | 24.03 | 24.49 | 24.03 | 24.37 | 475,098 | +0.29(+1.20%) |
Sep 27, 2017 | 24.15 | 24.18 | 23.91 | 24.08 | 477,995 | -0.02(-0.10%) |
Sep 26, 2017 | 24.08 | 24.27 | 23.90 | 24.10 | 536,782 | +0.19(+0.79%) |
Sep 25, 2017 | 23.95 | 24.13 | 23.87 | 23.91 | 392,885 | -0.14(-0.59%) |
Sep 22, 2017 | 24.23 | 24.38 | 23.94 | 24.05 | 313,079 | -0.20(-0.84%) |
Sep 21, 2017 | 24.14 | 24.33 | 23.99 | 24.26 | 308,346 | +0.15(+0.62%) |
Sep 20, 2017 | 24.21 | 24.38 | 23.99 | 24.11 | 196,588 | -0.11(-0.45%) |
Sep 19, 2017 | 24.08 | 24.29 | 24.05 | 24.22 | 254,618 | +0.15(+0.62%) |
Sep 18, 2017 | 24.08 | 24.23 | 24.01 | 24.07 | 324,733 | +0.00(+0.00%) |
Sep 15, 2017 | 23.83 | 24.20 | 23.83 | 24.07 | 457,196 | +0.28(+1.18%) |
Sep 14, 2017 | 24.24 | 24.24 | 23.68 | 23.79 | 543,031 | -0.47(-1.94%) |
Sep 13, 2017 | 24.65 | 24.65 | 24.15 | 24.26 | 439,701 | -0.28(-1.15%) |
Sep 12, 2017 | 24.84 | 24.84 | 24.41 | 24.54 | 381,072 | -0.20(-0.79%) |
Sep 11, 2017 | 24.73 | 24.95 | 24.60 | 24.74 | 519,040 | +0.16(+0.64%) |
Sep 08, 2017 | 24.62 | 24.69 | 24.49 | 24.58 | 289,826 | -0.05(-0.22%) |
Sep 07, 2017 | 24.73 | 24.83 | 24.52 | 24.63 | 334,634 | -0.04(-0.16%) |
Sep 06, 2017 | 24.29 | 24.87 | 24.27 | 24.67 | 348,136 | +0.34(+1.42%) |
Sep 05, 2017 | 24.71 | 24.71 | 24.21 | 24.33 | 379,700 | -0.36(-1.46%) |
Sep 01, 2017 | 24.62 | 24.68 | 24.49 | 24.69 | 421,107 | +0.19(+0.77%) |
Aug 31, 2017 | 24.27 | 24.63 | 24.27 | 24.50 | 405,186 | +0.27(+1.13%) |
Aug 30, 2017 | 24.10 | 24.38 | 24.00 | 24.23 | 308,744 | +0.09(+0.39%) |
Aug 29, 2017 | 24.02 | 24.22 | 23.86 | 24.13 | 428,518 | -0.07(-0.29%) |
Aug 28, 2017 | 24.18 | 24.27 | 23.94 | 24.20 | 282,375 | +0.06(+0.26%) |
Aug 25, 2017 | 24.02 | 24.32 | 23.96 | 24.14 | 311,097 | +0.19(+0.78%) |
Aug 24, 2017 | 23.91 | 24.14 | 23.79 | 23.95 | 280,183 | +0.22(+0.92%) |
Aug 23, 2017 | 23.65 | 23.92 | 23.55 | 23.73 | 341,398 | +0.00(+0.00%) |
Aug 22, 2017 | 23.59 | 23.81 | 23.48 | 23.73 | 241,183 | +0.25(+1.07%) |
Aug 21, 2017 | 23.35 | 23.52 | 23.21 | 23.48 | 325,031 | +0.10(+0.44%) |
Aug 18, 2017 | 23.66 | 23.73 | 23.35 | 23.38 | 273,995 | -0.31(-1.32%) |
Aug 17, 2017 | 23.89 | 24.06 | 23.69 | 23.69 | 237,001 | -0.26(-1.08%) |
Aug 16, 2017 | 23.81 | 24.13 | 23.81 | 23.95 | 297,690 | +0.16(+0.66%) |
Aug 15, 2017 | 23.81 | 23.84 | 23.53 | 23.80 | 283,332 | +0.12(+0.50%) |
Aug 14, 2017 | 23.58 | 23.84 | 23.57 | 23.68 | 292,150 | +0.26(+1.10%) |
Aug 11, 2017 | 23.21 | 23.61 | 23.09 | 23.42 | 492,265 | -0.03(-0.13%) |
Aug 10, 2017 | 23.74 | 23.79 | 23.44 | 23.45 | 314,281 | -0.33(-1.37%) |
Aug 09, 2017 | 23.87 | 24.15 | 23.77 | 23.78 | 503,724 | -0.32(-1.32%) |
Aug 08, 2017 | 23.63 | 24.21 | 23.48 | 24.10 | 522,345 | +0.57(+2.41%) |
Aug 07, 2017 | 23.41 | 23.65 | 23.29 | 23.53 | 401,777 | +0.22(+0.93%) |
Aug 04, 2017 | 23.41 | 23.04 | 23.31 | 415,338 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.83 | 24.04 | 22.92 | 23.35 | 588,147 | +0.01(+0.03%) |
Aug 02, 2017 | 23.34 | 23.53 | 23.24 | 23.34 | 573,191 | +0.02(+0.07%) |
Aug 01, 2017 | 23.57 | 23.66 | 23.18 | 23.33 | 410,133 | -0.09(-0.40%) |
Jul 31, 2017 | 23.53 | 23.53 | 23.27 | 23.42 | 437,272 | -0.02(-0.07%) |
Jul 28, 2017 | 23.51 | 23.57 | 23.30 | 23.44 | 405,435 | -0.02(-0.10%) |
Jul 27, 2017 | 23.89 | 23.89 | 23.34 | 23.46 | 306,737 | -0.42(-1.76%) |
Jul 26, 2017 | 23.72 | 23.95 | 23.57 | 23.88 | 369,380 | +0.21(+0.89%) |
Jul 25, 2017 | 23.60 | 23.70 | 23.48 | 23.67 | 250,784 | +0.19(+0.79%) |
Jul 24, 2017 | 23.58 | 23.61 | 23.33 | 23.48 | 323,172 | -0.10(-0.43%) |
Jul 21, 2017 | 23.56 | 23.60 | 23.30 | 23.58 | 375,146 | -0.01(-0.03%) |
Jul 20, 2017 | 23.49 | 23.74 | 23.49 | 23.59 | 346,325 | +0.12(+0.50%) |
Jul 19, 2017 | 23.41 | 23.49 | 23.30 | 23.48 | 368,920 | +0.14(+0.60%) |
Jul 18, 2017 | 23.38 | 23.51 | 23.23 | 23.34 | 380,203 | -0.02(-0.07%) |
Jul 17, 2017 | 23.44 | 23.53 | 23.29 | 23.35 | 343,050 | -0.12(-0.50%) |
Jul 14, 2017 | 23.30 | 23.52 | 23.28 | 23.47 | 676,861 | +0.24(+1.04%) |
Jul 13, 2017 | 23.52 | 23.53 | 23.10 | 23.23 | 861,670 | -0.50(-2.10%) |
Jul 12, 2017 | 23.58 | 23.78 | 23.56 | 23.72 | 336,121 | +0.21(+0.89%) |
Jul 11, 2017 | 23.59 | 23.65 | 23.34 | 23.51 | 524,887 | -0.51(-2.10%) |
Jul 10, 2017 | 23.93 | 24.11 | 23.84 | 24.02 | 311,066 | +0.05(+0.23%) |
Jul 07, 2017 | 23.63 | 23.97 | 23.56 | 23.97 | 276,902 | +0.42(+1.78%) |
Jul 06, 2017 | 23.82 | 23.83 | 23.54 | 23.55 | 380,033 | -0.42(-1.75%) |
Jul 05, 2017 | 23.83 | 24.01 | 23.53 | 23.97 | 549,590 | -0.01(-0.03%) |